Sharika Enterprises Limited (BOM:540786)
India · Delayed Price · Currency is INR 13.53
-0.41 (-2.94%)
At close: Dec 3, 2025
Sharika Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.50 | 13.95 | 13.40 | 13.53 | 13.53 | 1.65% | 14,514 |
| Dec 4, 2025 | 13.53 | 13.96 | 13.22 | 13.31 | 13.31 | -1.63% | 30,900 |
| Dec 3, 2025 | 13.51 | 14.17 | 13.51 | 13.53 | 13.53 | -2.94% | 20,854 |
| Dec 2, 2025 | 13.85 | 13.97 | 13.51 | 13.94 | 13.94 | 0.65% | 7,347 |
| Dec 1, 2025 | 13.50 | 14.19 | 13.50 | 13.85 | 13.85 | 0.29% | 7,492 |
| Nov 28, 2025 | 13.35 | 14.18 | 13.21 | 13.81 | 13.81 | 2.14% | 12,675 |
| Nov 27, 2025 | 13.49 | 14.05 | 13.31 | 13.52 | 13.52 | -1.67% | 15,369 |
| Nov 26, 2025 | 13.94 | 13.99 | 13.30 | 13.75 | 13.75 | -1.36% | 33,035 |
| Nov 25, 2025 | 14.14 | 14.50 | 13.90 | 13.94 | 13.94 | -1.41% | 15,492 |
| Nov 24, 2025 | 13.40 | 14.35 | 13.40 | 14.14 | 14.14 | 2.69% | 8,620 |
| Nov 21, 2025 | 13.81 | 14.28 | 13.40 | 13.77 | 13.77 | -0.29% | 30,953 |
| Nov 20, 2025 | 14.70 | 14.74 | 13.71 | 13.81 | 13.81 | -3.43% | 34,577 |
| Nov 19, 2025 | 14.00 | 14.85 | 14.00 | 14.30 | 14.30 | 1.06% | 18,598 |
| Nov 18, 2025 | 14.90 | 14.90 | 14.02 | 14.15 | 14.15 | -4.07% | 40,774 |
| Nov 17, 2025 | 15.00 | 15.00 | 14.73 | 14.75 | 14.75 | -4.84% | 46,858 |
| Nov 14, 2025 | 15.99 | 15.99 | 15.12 | 15.50 | 15.50 | -0.19% | 17,224 |
| Nov 13, 2025 | 14.81 | 15.80 | 14.81 | 15.53 | 15.53 | 2.51% | 28,351 |
| Nov 12, 2025 | 15.59 | 15.59 | 14.82 | 15.15 | 15.15 | 0.87% | 14,613 |
| Nov 11, 2025 | 15.00 | 15.60 | 14.76 | 15.02 | 15.02 | 0.60% | 27,590 |
| Nov 10, 2025 | 14.51 | 15.49 | 14.51 | 14.93 | 14.93 | -0.33% | 16,217 |
| Nov 7, 2025 | 14.20 | 15.01 | 14.00 | 14.98 | 14.98 | 4.76% | 32,135 |
| Nov 6, 2025 | 14.25 | 14.86 | 13.82 | 14.30 | 14.30 | -1.52% | 28,840 |
| Nov 4, 2025 | 14.75 | 15.37 | 14.41 | 14.52 | 14.52 | -2.55% | 28,118 |
| Nov 3, 2025 | 14.60 | 15.49 | 14.60 | 14.90 | 14.90 | -1.72% | 16,546 |
| Oct 31, 2025 | 14.50 | 15.22 | 14.21 | 15.16 | 15.16 | 4.55% | 27,234 |
| Oct 30, 2025 | 14.20 | 15.00 | 14.20 | 14.50 | 14.50 | -0.82% | 22,864 |
| Oct 29, 2025 | 14.02 | 15.00 | 14.02 | 14.62 | 14.62 | -0.54% | 27,953 |
| Oct 28, 2025 | 14.78 | 15.14 | 14.40 | 14.70 | 14.70 | -0.54% | 14,429 |
| Oct 27, 2025 | 14.62 | 15.13 | 14.62 | 14.78 | 14.78 | 0.82% | 7,358 |
| Oct 24, 2025 | 15.37 | 15.37 | 14.55 | 14.66 | 14.66 | -0.48% | 14,836 |
| Oct 23, 2025 | 14.49 | 15.25 | 14.49 | 14.73 | 14.73 | -1.07% | 58,114 |
| Oct 21, 2025 | 15.01 | 15.60 | 14.31 | 14.89 | 14.89 | -0.80% | 40,415 |
| Oct 20, 2025 | 15.00 | 15.27 | 15.00 | 15.01 | 15.01 | -0.07% | 28,639 |
| Oct 17, 2025 | 15.40 | 15.40 | 14.90 | 15.02 | 15.02 | -0.92% | 17,890 |
| Oct 16, 2025 | 15.40 | 15.59 | 14.80 | 15.16 | 15.16 | -1.11% | 13,661 |
| Oct 15, 2025 | 15.00 | 15.60 | 14.25 | 15.33 | 15.33 | 2.27% | 40,811 |
| Oct 14, 2025 | 15.35 | 15.89 | 14.85 | 14.99 | 14.99 | -1.51% | 36,964 |
| Oct 13, 2025 | 15.47 | 15.87 | 14.95 | 15.22 | 15.22 | -1.62% | 24,638 |
| Oct 10, 2025 | 15.51 | 16.00 | 15.26 | 15.47 | 15.47 | -0.19% | 30,645 |
| Oct 9, 2025 | 16.53 | 16.70 | 15.45 | 15.50 | 15.50 | -4.38% | 51,799 |
| Oct 8, 2025 | 16.85 | 16.86 | 16.05 | 16.21 | 16.21 | -2.82% | 27,844 |
| Oct 7, 2025 | 16.06 | 16.86 | 15.82 | 16.68 | 16.68 | 3.86% | 59,726 |
| Oct 6, 2025 | 16.25 | 16.50 | 15.75 | 16.06 | 16.06 | -1.17% | 32,132 |
| Oct 3, 2025 | 15.90 | 16.69 | 15.90 | 16.25 | 16.25 | 2.20% | 54,863 |
| Oct 1, 2025 | 16.10 | 16.14 | 15.50 | 15.90 | 15.90 | 0.95% | 20,642 |
| Sep 30, 2025 | 15.40 | 16.00 | 15.40 | 15.75 | 15.75 | 0.38% | 13,869 |
| Sep 29, 2025 | 15.84 | 15.84 | 15.30 | 15.69 | 15.69 | 2.21% | 20,959 |
| Sep 26, 2025 | 15.60 | 16.00 | 15.21 | 15.35 | 15.35 | -2.91% | 29,170 |
| Sep 25, 2025 | 15.25 | 16.49 | 15.25 | 15.81 | 15.81 | 0.32% | 41,516 |
| Sep 24, 2025 | 16.29 | 16.29 | 15.57 | 15.76 | 15.76 | -1.50% | 43,823 |